dormakaba Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	57.000	57.050	55.800	56.899	56.899	4,740
2026-07-28	56.100	57.400	55.900	57.046	57.046	780
2026-07-27	57.200	57.500	56.000	56.817	56.817	33,454
2026-07-24	55.700	56.300	55.700	56.141	56.141	6,009
2026-07-23	56.100	56.100	55.300	55.598	55.598	1,092
2026-07-22	56.000	56.500	55.800	56.401	56.401	1,333
2026-07-21	54.700	55.900	54.400	55.900	55.900	2,611
2026-07-20	55.700	55.700	54.815	55.599	55.599	4,890
2026-07-17	55.300	56.000	55.300	55.994	55.994	7,892
2026-07-16	54.800	55.800	54.600	55.487	55.487	10,133
2026-07-15	53.500	54.800	53.500	54.400	54.400	6,719
2026-07-14	53.500	53.900	53.300	53.451	53.451	4,151
2026-07-13	53.500	54.000	52.800	53.772	53.772	2,992
2026-07-10	53.000	53.374	52.700	53.374	53.374	6,729
2026-07-09	53.700	54.200	53.000	53.301	53.301	31,328
2026-07-08	54.800	54.800	53.200	53.720	53.720	11,684
2026-07-07	55.600	55.900	54.900	55.501	55.501	10,896
2026-07-06	57.300	57.800	56.100	56.183	56.183	5,681
2026-07-03	56.000	57.100	55.600	56.862	56.862	108,561
2026-07-02	55.300	55.900	54.800	55.794	55.794	31,183
2026-07-01	52.600	55.300	52.600	55.185	55.185	6,199
2026-06-30	51.700	52.500	51.700	52.200	52.200	4,811
2026-06-29	52.500	52.500	51.600	52.061	52.061	4,818
2026-06-26	52.900	53.000	51.800	52.300	52.300	11,177
2026-06-25	54.000	54.000	53.000	53.100	53.100	13,727
2026-06-24	51.800	51.800	50.900	51.800	51.800	3,477
2026-06-23	52.500	52.500	51.000	51.900	51.900	10,195
2026-06-22	53.200	53.700	52.600	52.800	52.800	4,807
2026-06-19	53.950	54.300	53.800	54.100	54.100	53,696
2026-06-18	53.400	54.200	52.500	53.917	53.917	7,404
2026-06-17	53.400	53.650	53.100	53.200	53.200	2,440
2026-06-16	53.500	54.000	52.600	53.600	53.600	16,530
2026-06-15	53.000	54.300	52.400	52.700	52.700	24,841
2026-06-12	51.850	52.100	51.700	52.000	52.000	5,125
2026-06-11	50.400	51.500	50.400	51.113	51.113	114,404
2026-06-10	51.900	51.900	50.600	51.000	51.000	1,940
2026-06-09	50.300	52.200	50.200	52.100	52.100	1,803
2026-06-08	50.600	50.900	49.550	50.000	50.000	7,578
2026-06-05	51.600	52.500	51.500	52.200	52.200	2,254
2026-06-04	50.800	51.905	50.800	51.600	51.600	11,699
2026-06-03	51.200	51.600	50.600	50.940	50.940	7,676
2026-06-02	50.800	51.350	50.400	51.211	51.211	6,723
2026-06-01	51.900	52.400	50.500	51.108	51.108	17,370
2026-05-29	52.100	52.600	52.000	52.000	52.000	23,457
2026-05-28	52.950	52.950	51.900	52.547	52.547	6,715
2026-05-27	53.500	54.200	53.100	53.200	53.200	18,731
2026-05-26	53.900	53.900	52.900	53.100	53.100	3,430
2026-05-22	53.100	53.100	52.200	52.577	52.577	10,692
2026-05-21	52.100	53.300	52.100	52.747	52.747	11,236
2026-05-20	52.000	53.100	52.000	53.100	53.100	2,897
2026-05-19	52.800	53.000	51.700	52.000	52.000	12,801
2026-05-18	52.000	53.400	51.200	53.300	53.300	6,271
2026-05-15	53.200	53.200	51.900	52.232	52.232	3,801
2026-05-14	53.300	53.300	53.300	53.300	53.300	0
2026-05-13	53.700	53.800	52.999	53.300	53.300	4,300
2026-05-12	53.300	53.600	52.700	53.418	53.418	6,625
2026-05-11	55.900	55.900	53.800	54.104	54.104	3,232
2026-05-08	56.700	57.100	55.900	56.000	56.000	2,763
2026-05-07	57.500	59.000	57.100	57.200	57.200	9,463
2026-05-06	55.800	57.400	55.600	57.306	57.306	16,258

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	0.0920 GBX
2024-10-14	0.0764 GBX
2023-10-09	0.0475 GBX
2022-10-13	0.0575 GBX
2021-10-14	0.0625 GBX
2020-10-22	0.0525 GBX
2019-10-24	0.1600 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.